Ariston Holding N.V. (BIT:ARIS)
Italy
· Delayed Price · Currency is EUR 4.048
-0.022 (-0.54%)
At close: Mar 6, 2026
Ariston Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.19 | 4.21 | 4.09 | 4.11 | - | 0.93% | 62,266 |
| Mar 5, 2026 | 4.30 | 4.32 | 4.07 | 4.07 | 4.07 | -5.00% | 591,182 |
| Mar 4, 2026 | 4.00 | 4.59 | 4.00 | 4.28 | 4.28 | 7.85% | 1,502,063 |
| Mar 3, 2026 | 4.88 | 4.88 | 3.90 | 3.97 | 3.97 | -19.07% | 2,081,840 |
| Mar 2, 2026 | 4.88 | 5.06 | 4.88 | 4.91 | 4.91 | -3.00% | 206,651 |
| Feb 27, 2026 | 5.00 | 5.07 | 4.93 | 5.06 | 5.06 | 2.14% | 200,790 |
| Feb 26, 2026 | 4.91 | 4.98 | 4.90 | 4.95 | 4.95 | 0.32% | 157,812 |
| Feb 25, 2026 | 5.04 | 5.10 | 4.91 | 4.94 | 4.94 | -1.44% | 168,303 |
| Feb 24, 2026 | 5.25 | 5.25 | 4.97 | 5.01 | 5.01 | -2.72% | 237,467 |
| Feb 23, 2026 | 5.11 | 5.19 | 5.05 | 5.15 | 5.15 | 0.49% | 94,398 |
| Feb 20, 2026 | 5.18 | 5.18 | 5.09 | 5.13 | 5.13 | -0.97% | 115,230 |
| Feb 19, 2026 | 5.32 | 5.32 | 5.15 | 5.18 | 5.18 | -2.54% | 188,577 |
| Feb 18, 2026 | 5.21 | 5.34 | 5.20 | 5.31 | 5.31 | 1.24% | 130,186 |
| Feb 17, 2026 | 5.20 | 5.25 | 5.14 | 5.25 | 5.25 | -0.19% | 322,503 |
| Feb 16, 2026 | 5.39 | 5.39 | 5.21 | 5.26 | 5.26 | -1.87% | 229,852 |
| Feb 13, 2026 | 5.41 | 5.44 | 5.28 | 5.36 | 5.36 | -2.46% | 216,653 |
| Feb 12, 2026 | 5.59 | 5.72 | 5.48 | 5.49 | 5.49 | -0.36% | 415,503 |
| Feb 11, 2026 | 5.52 | 5.55 | 5.43 | 5.51 | 5.51 | -0.09% | 196,708 |
| Feb 10, 2026 | 5.18 | 5.59 | 5.18 | 5.52 | 5.52 | 6.67% | 3,720,850 |
| Feb 9, 2026 | 5.00 | 5.18 | 4.99 | 5.17 | 5.17 | 3.69% | 391,511 |
| Feb 6, 2026 | 4.97 | 4.99 | 4.88 | 4.99 | 4.99 | 0.12% | 194,511 |
| Feb 5, 2026 | 4.82 | 5.00 | 4.82 | 4.98 | 4.98 | 3.71% | 588,890 |
| Feb 4, 2026 | 4.69 | 4.87 | 4.69 | 4.80 | 4.80 | 2.04% | 146,030 |
| Feb 3, 2026 | 4.73 | 4.79 | 4.71 | 4.71 | 4.71 | -0.59% | 214,444 |
| Feb 2, 2026 | 4.81 | 4.82 | 4.69 | 4.73 | 4.73 | -0.34% | 92,922 |
| Jan 30, 2026 | 4.70 | 4.86 | 4.70 | 4.75 | 4.75 | -0.67% | 247,089 |
| Jan 29, 2026 | 4.77 | 4.80 | 4.69 | 4.78 | 4.78 | 0.76% | 260,226 |
| Jan 28, 2026 | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | 0.59% | 168,793 |
| Jan 27, 2026 | 4.75 | 4.79 | 4.64 | 4.72 | 4.72 | - | 193,242 |
| Jan 26, 2026 | 4.72 | 4.77 | 4.66 | 4.72 | 4.72 | - | 309,407 |
| Jan 23, 2026 | 4.70 | 4.72 | 4.63 | 4.72 | 4.72 | 1.33% | 128,812 |
| Jan 22, 2026 | 4.62 | 4.74 | 4.56 | 4.66 | 4.66 | 3.51% | 358,981 |
| Jan 21, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 2.69% | 251,452 |
| Jan 20, 2026 | 4.52 | 4.57 | 4.38 | 4.38 | 4.38 | -3.48% | 250,676 |
| Jan 19, 2026 | 4.65 | 4.65 | 4.51 | 4.54 | 4.54 | -1.56% | 161,371 |
| Jan 16, 2026 | 4.59 | 4.76 | 4.58 | 4.61 | 4.61 | -0.43% | 196,731 |
| Jan 15, 2026 | 4.61 | 4.68 | 4.50 | 4.63 | 4.63 | 2.30% | 438,637 |
| Jan 14, 2026 | 4.42 | 4.62 | 4.39 | 4.53 | 4.53 | 2.82% | 435,552 |
| Jan 13, 2026 | 4.32 | 4.40 | 4.28 | 4.40 | 4.40 | 2.28% | 290,314 |
| Jan 12, 2026 | 4.33 | 4.43 | 4.28 | 4.30 | 4.30 | -1.10% | 178,816 |
| Jan 9, 2026 | 4.41 | 4.41 | 4.31 | 4.35 | 4.35 | -0.09% | 155,891 |
| Jan 8, 2026 | 4.46 | 4.46 | 4.28 | 4.36 | 4.36 | -0.64% | 205,322 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.34 | 4.38 | 4.38 | -0.77% | 322,762 |
| Jan 6, 2026 | 4.58 | 4.58 | 4.40 | 4.42 | 4.42 | -0.45% | 152,902 |
| Jan 5, 2026 | 4.58 | 4.58 | 4.38 | 4.44 | 4.44 | -1.03% | 294,989 |
| Jan 2, 2026 | 4.44 | 4.49 | 4.42 | 4.48 | 4.48 | 0.63% | 153,558 |
| Dec 30, 2025 | 4.47 | 4.49 | 4.42 | 4.46 | 4.46 | -0.71% | 245,345 |
| Dec 29, 2025 | 4.59 | 4.59 | 4.47 | 4.49 | 4.49 | -0.66% | 120,650 |
| Dec 23, 2025 | 4.56 | 4.56 | 4.48 | 4.52 | 4.52 | 0.31% | 161,818 |
| Dec 22, 2025 | 4.60 | 4.60 | 4.44 | 4.50 | 4.50 | -0.97% | 297,635 |
| Dec 19, 2025 | 4.71 | 4.73 | 4.55 | 4.55 | 4.55 | -4.25% | 452,542 |
| Dec 18, 2025 | 4.45 | 4.77 | 4.41 | 4.75 | 4.75 | 6.74% | 948,777 |
| Dec 17, 2025 | 4.58 | 4.58 | 4.39 | 4.45 | 4.45 | 2.91% | 827,966 |
| Dec 16, 2025 | 4.29 | 4.38 | 4.26 | 4.32 | 4.32 | -1.05% | 178,517 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.29 | 4.37 | 4.37 | 1.02% | 269,783 |
| Dec 12, 2025 | 4.37 | 4.39 | 4.32 | 4.33 | 4.33 | - | 153,871 |
| Dec 11, 2025 | 4.18 | 4.37 | 4.18 | 4.33 | 4.33 | 1.88% | 247,052 |
| Dec 10, 2025 | 4.30 | 4.30 | 4.21 | 4.25 | 4.25 | 0.43% | 156,521 |
| Dec 9, 2025 | 4.30 | 4.41 | 4.11 | 4.23 | 4.23 | -2.76% | 334,847 |
| Dec 8, 2025 | 4.40 | 4.44 | 4.35 | 4.35 | 4.35 | -1.23% | 149,677 |
| Dec 5, 2025 | 4.40 | 4.45 | 4.32 | 4.40 | 4.40 | 1.34% | 306,926 |
| Dec 4, 2025 | 4.49 | 4.49 | 4.34 | 4.34 | 4.34 | -1.18% | 447,500 |
| Dec 3, 2025 | 4.33 | 4.51 | 4.30 | 4.40 | 4.40 | 1.29% | 570,109 |
| Dec 2, 2025 | 4.30 | 4.49 | 4.28 | 4.34 | 4.34 | 2.12% | 672,604 |
| Dec 1, 2025 | 4.26 | 4.26 | 4.14 | 4.25 | 4.25 | -0.28% | 286,062 |
| Nov 28, 2025 | 4.20 | 4.33 | 4.14 | 4.26 | 4.26 | 0.85% | 644,802 |
| Nov 27, 2025 | 4.12 | 4.23 | 4.01 | 4.23 | 4.23 | 4.04% | 398,955 |
| Nov 26, 2025 | 4.11 | 4.15 | 4.06 | 4.06 | 4.06 | -0.34% | 190,615 |
| Nov 25, 2025 | 4.19 | 4.21 | 4.03 | 4.08 | 4.08 | -2.53% | 330,147 |
| Nov 24, 2025 | 3.95 | 4.24 | 3.95 | 4.18 | 4.18 | 6.36% | 1,212,122 |
| Nov 21, 2025 | 3.91 | 4.02 | 3.82 | 3.93 | 3.93 | 1.08% | 489,872 |
| Nov 20, 2025 | 3.85 | 3.94 | 3.69 | 3.89 | 3.89 | 3.29% | 762,190 |
| Nov 19, 2025 | 3.63 | 3.83 | 3.60 | 3.77 | 3.77 | 3.80% | 581,910 |
| Nov 18, 2025 | 3.52 | 3.63 | 3.50 | 3.63 | 3.63 | 1.40% | 194,881 |
| Nov 17, 2025 | 3.62 | 3.64 | 3.52 | 3.58 | 3.58 | -1.16% | 261,465 |
| Nov 14, 2025 | 3.65 | 3.65 | 3.57 | 3.62 | 3.62 | -1.63% | 266,047 |
| Nov 13, 2025 | 3.65 | 3.75 | 3.65 | 3.68 | 3.68 | 0.38% | 323,455 |
| Nov 12, 2025 | 3.69 | 3.79 | 3.65 | 3.67 | 3.67 | -0.22% | 296,995 |
| Nov 11, 2025 | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | 0.49% | 224,836 |
| Nov 10, 2025 | 3.78 | 3.80 | 3.63 | 3.66 | 3.66 | -1.51% | 311,656 |
| Nov 7, 2025 | 3.95 | 3.98 | 3.70 | 3.71 | 3.71 | -6.03% | 570,091 |
| Nov 6, 2025 | 3.80 | 4.11 | 3.80 | 3.95 | 3.95 | 6.58% | 1,614,868 |
| Nov 5, 2025 | 3.58 | 3.81 | 3.45 | 3.71 | 3.71 | 6.37% | 2,325,259 |
| Nov 4, 2025 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | -1.41% | 484,905 |
| Nov 3, 2025 | 3.62 | 3.70 | 3.53 | 3.53 | 3.53 | -1.83% | 490,044 |
| Oct 31, 2025 | 3.64 | 3.66 | 3.59 | 3.60 | 3.60 | -1.04% | 308,918 |
| Oct 30, 2025 | 3.65 | 3.69 | 3.62 | 3.64 | 3.64 | -0.76% | 266,018 |
| Oct 29, 2025 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | -2.03% | 262,479 |
| Oct 28, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -1.53% | 188,529 |
| Oct 27, 2025 | 3.86 | 3.86 | 3.79 | 3.80 | 3.80 | - | 126,770 |
| Oct 24, 2025 | 3.89 | 3.89 | 3.79 | 3.80 | 3.80 | -0.52% | 167,752 |
| Oct 23, 2025 | 3.90 | 3.90 | 3.81 | 3.82 | 3.82 | 0.10% | 211,656 |
| Oct 22, 2025 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | -0.68% | 154,349 |
| Oct 21, 2025 | 3.81 | 3.95 | 3.79 | 3.84 | 3.84 | 1.11% | 426,041 |
| Oct 20, 2025 | 3.81 | 3.90 | 3.77 | 3.80 | 3.80 | -0.68% | 376,929 |
| Oct 17, 2025 | 3.86 | 3.88 | 3.77 | 3.83 | 3.83 | -2.00% | 258,910 |
| Oct 16, 2025 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -0.36% | 156,181 |
| Oct 15, 2025 | 3.95 | 3.96 | 3.88 | 3.92 | 3.92 | 0.88% | 160,666 |
| Oct 14, 2025 | 4.07 | 4.07 | 3.84 | 3.88 | 3.88 | -1.92% | 222,739 |
| Oct 13, 2025 | 3.95 | 4.02 | 3.94 | 3.96 | 3.96 | 0.76% | 126,736 |